Nvidia's AI-Fueled Stock Market Rally
There’s a meme currently making the rounds on the internet that perfectly explains Nvidia’s meteoric rise from just another chipmaker to the third most valuable company in the world. The meme shows three gold diggers – Microsoft, Alphabet and Meta – and a fourth person selling shovels – Nvidia. “When everyone digs for gold, sell shovels,” the tagline reads, meaning that Nvidia’s chips are the shovels in the AI gold rush we’re currently witnessing.
Ever since Nvidia’s CEO Jensen Huang first revealed how much he expects his company to profit from the AI hype in May 2023, Nvidia’s share price has known only one way: up. “A trillion dollars of installed global data center infrastructure will transition from general purpose to accelerated computing as companies race to apply generative AI into every product, service and business process,” Huang said back then, and Nvidia makes the chips that power said transition. That day the company reported $7.19 billion in revenue for the first fiscal quarter of 2024. 12 months later, it reported $26 billion in revenue, an increase of 262 percent.
Since May 22, 2023, the day that Nvidia’s success really took off, the company’s share price is up 277 percent, bringing the chipmaker’s market cap to $2.8 trillion.
Dataset
Date | Open | High | Low | Close | Adj Close | Volume |
---|---|---|---|---|---|---|
2023-06-05 | 389.089996 | 395.649994 | 387.070007 | 391.709991 | 391.584412 | 39609400 |
2023-06-06 | 388.299988 | 391.600006 | 381.480011 | 386.540009 | 386.416077 | 38872900 |
2023-06-07 | 389.149994 | 394.989990 | 373.559998 | 374.750000 | 374.668610 | 51199800 |
2023-06-08 | 377.239990 | 388.640015 | 375.049988 | 385.100006 | 385.016388 | 41777200 |
2023-06-09 | 390.369995 | 397.109985 | 385.670013 | 387.700012 | 387.615814 | 42722000 |
2023-06-12 | 392.000000 | 395.299988 | 386.179993 | 394.820007 | 394.734253 | 38870100 |
2023-06-13 | 401.859985 | 411.010010 | 397.399994 | 410.220001 | 410.130920 | 61320800 |
2023-06-14 | 408.239990 | 430.000000 | 405.519989 | 429.970001 | 429.876617 | 74046500 |
2023-06-15 | 426.019989 | 432.890015 | 421.470001 | 426.529999 | 426.437347 | 56862200 |
2023-06-16 | 434.500000 | 437.209991 | 426.609985 | 426.920013 | 426.827301 | 65475500 |
2023-06-20 | 429.980011 | 439.899994 | 426.739990 | 438.079987 | 437.984863 | 45115300 |
2023-06-21 | 435.010010 | 436.149994 | 420.799988 | 430.450012 | 430.356506 | 55160300 |
2023-06-22 | 422.529999 | 434.260010 | 422.339996 | 430.250000 | 430.156586 | 41773700 |
2023-06-23 | 424.640015 | 428.089996 | 420.149994 | 422.089996 | 421.998322 | 35632300 |
2023-06-26 | 424.609985 | 427.640015 | 401.000000 | 406.320007 | 406.231750 | 59432200 |
2023-06-27 | 407.989990 | 419.399994 | 404.480011 | 418.760010 | 418.669067 | 46217500 |
2023-06-28 | 406.600006 | 418.450012 | 405.179993 | 411.170013 | 411.080688 | 58263900 |
2023-06-29 | 415.579987 | 416.000000 | 406.000000 | 408.220001 | 408.131348 | 38051400 |
2023-06-30 | 416.799988 | 425.500000 | 415.010010 | 423.019989 | 422.928101 | 50053400 |
2023-07-03 | 425.170013 | 428.980011 | 422.019989 | 424.130005 | 424.037872 | 19820900 |
2023-07-05 | 421.350006 | 431.769989 | 420.850006 | 423.170013 | 423.078125 | 32361800 |
2023-07-06 | 418.440002 | 421.790009 | 413.459991 | 421.029999 | 420.938568 | 30358200 |
2023-07-07 | 423.220001 | 432.140015 | 421.799988 | 425.029999 | 424.937714 | 35525300 |
2023-07-10 | 426.570007 | 428.109985 | 416.489990 | 421.799988 | 421.708405 | 35390800 |
2023-07-11 | 424.809998 | 427.579987 | 420.670013 | 424.049988 | 423.957855 | 29824400 |
2023-07-12 | 430.329987 | 439.350006 | 427.769989 | 439.019989 | 438.924622 | 48127700 |
2023-07-13 | 445.179993 | 461.549988 | 444.920013 | 459.769989 | 459.670105 | 47820400 |
2023-07-14 | 465.829987 | 480.880005 | 450.600006 | 454.690002 | 454.591248 | 77066400 |
2023-07-17 | 462.890015 | 464.959991 | 452.619995 | 464.609985 | 464.509094 | 51048800 |
2023-07-18 | 467.010010 | 478.959991 | 457.339996 | 474.940002 | 474.836853 | 57019000 |
2023-07-19 | 474.640015 | 478.179993 | 467.420013 | 470.769989 | 470.667725 | 42750200 |
2023-07-20 | 465.070007 | 470.869995 | 450.619995 | 455.200012 | 455.101135 | 53786500 |
2023-07-21 | 457.880005 | 458.660004 | 441.000000 | 443.089996 | 442.993774 | 96283200 |
2023-07-24 | 447.309998 | 451.089996 | 440.399994 | 446.119995 | 446.023102 | 38251600 |
2023-07-25 | 449.410004 | 461.829987 | 449.230011 | 456.790009 | 456.690796 | 34808100 |
2023-07-26 | 460.209991 | 460.529999 | 446.299988 | 454.519989 | 454.421265 | 36423700 |
2023-07-27 | 465.190002 | 473.950012 | 457.500000 | 459.000000 | 458.900330 | 45597600 |
2023-07-28 | 466.679993 | 470.269989 | 463.809998 | 467.500000 | 467.398468 | 33119400 |
2023-07-31 | 467.540009 | 471.299988 | 465.059998 | 467.290009 | 467.188538 | 25105500 |
2023-08-01 | 464.600006 | 469.000000 | 460.269989 | 465.070007 | 464.968994 | 23785800 |
2023-08-02 | 458.309998 | 458.399994 | 433.869995 | 442.690002 | 442.593872 | 53014200 |
2023-08-03 | 438.000000 | 451.179993 | 438.000000 | 445.149994 | 445.053345 | 32417600 |
2023-08-04 | 449.850006 | 456.420013 | 443.929993 | 446.799988 | 446.702942 | 36225800 |
2023-08-07 | 451.109985 | 455.399994 | 445.630005 | 454.170013 | 454.071381 | 32215400 |
2023-08-08 | 448.529999 | 452.420013 | 440.559998 | 446.640015 | 446.543030 | 35384300 |
2023-08-09 | 442.739990 | 443.119995 | 421.339996 | 425.540009 | 425.447571 | 58644900 |
2023-08-10 | 421.600006 | 435.739990 | 418.350006 | 423.880005 | 423.787964 | 49270500 |
2023-08-11 | 417.510010 | 420.179993 | 406.390015 | 408.549988 | 408.461243 | 53200900 |
2023-08-14 | 404.859985 | 438.000000 | 403.109985 | 437.529999 | 437.434998 | 69028600 |
2023-08-15 | 445.600006 | 452.679993 | 437.100006 | 439.399994 | 439.304565 | 67651200 |
2023-08-16 | 445.200012 | 446.750000 | 434.059998 | 434.859985 | 434.765533 | 52745100 |
2023-08-17 | 439.700012 | 440.619995 | 430.010010 | 433.440002 | 433.345856 | 45239500 |
2023-08-18 | 426.350006 | 435.779999 | 416.600006 | 432.989990 | 432.895966 | 58262200 |
2023-08-21 | 444.940002 | 470.649994 | 442.220001 | 469.670013 | 469.567993 | 69257300 |
2023-08-22 | 481.350006 | 481.869995 | 453.329987 | 456.679993 | 456.580780 | 75720700 |
2023-08-23 | 458.660004 | 472.000000 | 452.079987 | 471.160004 | 471.057678 | 77904600 |
2023-08-24 | 502.160004 | 502.660004 | 471.589996 | 471.630005 | 471.527557 | 115604400 |
2023-08-25 | 470.119995 | 478.049988 | 450.239990 | 460.179993 | 460.080048 | 92534100 |
2023-08-28 | 464.820007 | 469.799988 | 448.880005 | 468.350006 | 468.248291 | 68519200 |
2023-08-29 | 466.660004 | 490.809998 | 463.910004 | 487.839996 | 487.734039 | 70139700 |
2023-08-30 | 490.440002 | 499.269989 | 484.250000 | 492.640015 | 492.533020 | 73520600 |
2023-08-31 | 493.799988 | 497.440002 | 489.579987 | 493.549988 | 493.442780 | 52857000 |
2023-09-01 | 497.619995 | 498.000000 | 481.420013 | 485.089996 | 484.984650 | 46319100 |
2023-09-05 | 482.230011 | 488.510010 | 478.600006 | 485.480011 | 485.374573 | 38265300 |
2023-09-06 | 484.410004 | 485.489990 | 465.799988 | 470.609985 | 470.546539 | 46867000 |
2023-09-07 | 455.250000 | 463.440002 | 451.519989 | 462.410004 | 462.347656 | 43333000 |
2023-09-08 | 459.420013 | 466.059998 | 452.709991 | 455.720001 | 455.658569 | 47306900 |
2023-09-11 | 461.480011 | 461.630005 | 443.119995 | 451.779999 | 451.719086 | 47396600 |
2023-09-12 | 447.380005 | 456.730011 | 445.309998 | 448.700012 | 448.639496 | 34925600 |
2023-09-13 | 446.000000 | 459.299988 | 445.029999 | 454.850006 | 454.788696 | 39835500 |
2023-09-14 | 459.500000 | 459.869995 | 451.309998 | 455.809998 | 455.748535 | 37009700 |
2023-09-15 | 453.410004 | 455.989990 | 438.079987 | 439.000000 | 438.940796 | 50571300 |
2023-09-18 | 427.480011 | 442.420013 | 420.000000 | 439.660004 | 439.600708 | 50027100 |
2023-09-19 | 438.329987 | 439.660004 | 430.019989 | 435.200012 | 435.141327 | 37306400 |
2023-09-20 | 436.000000 | 439.029999 | 422.230011 | 422.390015 | 422.333069 | 36710800 |
2023-09-21 | 415.829987 | 421.000000 | 409.799988 | 410.170013 | 410.114716 | 44893000 |
2023-09-22 | 415.720001 | 421.149994 | 412.309998 | 416.100006 | 416.043884 | 47923600 |
2023-09-25 | 415.910004 | 425.359985 | 411.769989 | 422.220001 | 422.163086 | 41909100 |
2023-09-26 | 420.010010 | 428.200012 | 416.549988 | 419.109985 | 419.053497 | 40228200 |
2023-09-27 | 423.299988 | 428.720001 | 416.290009 | 424.679993 | 424.622742 | 44493500 |
2023-09-28 | 424.600006 | 434.459991 | 421.149994 | 430.890015 | 430.831940 | 42466300 |
2023-09-29 | 438.269989 | 441.440002 | 433.070007 | 434.989990 | 434.931335 | 39722100 |
2023-10-02 | 440.299988 | 451.750000 | 438.609985 | 447.820007 | 447.759644 | 43329800 |
2023-10-03 | 448.079987 | 451.299988 | 432.459991 | 435.170013 | 435.111328 | 47085000 |
2023-10-04 | 437.420013 | 441.429993 | 432.920013 | 440.410004 | 440.350616 | 36182100 |
2023-10-05 | 440.500000 | 449.000000 | 438.880005 | 446.880005 | 446.819763 | 39348300 |
2023-10-06 | 441.929993 | 457.890015 | 440.260010 | 457.619995 | 457.558319 | 43339700 |
2023-10-09 | 448.420013 | 456.049988 | 443.679993 | 452.730011 | 452.668976 | 40967500 |
2023-10-10 | 453.100006 | 462.589996 | 450.880005 | 457.980011 | 457.918274 | 36858200 |
2023-10-11 | 461.959991 | 468.589996 | 460.500000 | 468.059998 | 467.996918 | 37813700 |
2023-10-12 | 467.769989 | 476.089996 | 463.299988 | 469.450012 | 469.386719 | 48132500 |
2023-10-13 | 469.600006 | 471.160004 | 452.799988 | 454.609985 | 454.548676 | 47411500 |
2023-10-16 | 450.630005 | 462.250000 | 449.119995 | 460.950012 | 460.887878 | 37509900 |
2023-10-17 | 440.000000 | 447.540009 | 424.799988 | 439.380005 | 439.320770 | 81233300 |
2023-10-18 | 425.910004 | 432.190002 | 418.250000 | 421.959991 | 421.903076 | 62729400 |
2023-10-19 | 428.109985 | 432.970001 | 418.820007 | 421.010010 | 420.953247 | 50123300 |
2023-10-20 | 418.899994 | 424.700012 | 410.779999 | 413.869995 | 413.814209 | 47638100 |
2023-10-23 | 412.290009 | 432.480011 | 409.450012 | 429.750000 | 429.692047 | 47853000 |
2023-10-24 | 430.769989 | 436.970001 | 426.910004 | 436.630005 | 436.571136 | 40146300 |
2023-10-25 | 433.980011 | 436.500000 | 415.549988 | 417.790009 | 417.733673 | 39837900 |
2023-10-26 | 418.529999 | 422.559998 | 398.799988 | 403.260010 | 403.205627 | 54100100 |
2023-10-27 | 411.299988 | 412.059998 | 400.149994 | 405.000000 | 404.945404 | 41678400 |
2023-10-30 | 410.869995 | 417.660004 | 404.809998 | 411.609985 | 411.554474 | 38802800 |
2023-10-31 | 404.500000 | 408.790009 | 392.299988 | 407.799988 | 407.744995 | 51796900 |
2023-11-01 | 408.839996 | 423.809998 | 408.690002 | 423.250000 | 423.192932 | 43759300 |
2023-11-02 | 433.279999 | 438.839996 | 428.940002 | 435.059998 | 435.001343 | 40917200 |
2023-11-03 | 440.200012 | 453.089996 | 437.230011 | 450.049988 | 449.989288 | 42385500 |
2023-11-06 | 452.850006 | 459.350006 | 448.989990 | 457.510010 | 457.448334 | 40073300 |
2023-11-07 | 457.190002 | 462.179993 | 451.579987 | 459.549988 | 459.488037 | 34316500 |
2023-11-08 | 461.000000 | 468.670013 | 459.679993 | 465.739990 | 465.677185 | 34671900 |
2023-11-09 | 474.670013 | 482.299988 | 467.500000 | 469.500000 | 469.436676 | 54049600 |
2023-11-10 | 475.000000 | 484.720001 | 472.829987 | 483.350006 | 483.284851 | 42124500 |
2023-11-13 | 483.200012 | 491.160004 | 480.989990 | 486.200012 | 486.134460 | 38413600 |
2023-11-14 | 496.799988 | 498.339996 | 490.399994 | 496.559998 | 496.493042 | 41695400 |
2023-11-15 | 499.350006 | 499.600006 | 482.000000 | 488.880005 | 488.814117 | 47549700 |
2023-11-16 | 486.790009 | 495.250000 | 483.299988 | 494.799988 | 494.733307 | 33975600 |
2023-11-17 | 495.239990 | 497.170013 | 490.070007 | 492.980011 | 492.913544 | 32520500 |
2023-11-20 | 493.119995 | 505.480011 | 491.809998 | 504.089996 | 504.022034 | 41412000 |
2023-11-21 | 501.260010 | 505.170013 | 492.220001 | 499.440002 | 499.372650 | 56574700 |
2023-11-22 | 498.519989 | 503.350006 | 476.899994 | 487.160004 | 487.094330 | 89942000 |
2023-11-24 | 484.700012 | 489.209991 | 477.450012 | 477.760010 | 477.695618 | 29464500 |
2023-11-27 | 478.000000 | 485.299988 | 476.519989 | 482.420013 | 482.354980 | 39566200 |
2023-11-28 | 482.359985 | 483.230011 | 474.730011 | 478.209991 | 478.145508 | 40149100 |
2023-11-29 | 483.790009 | 487.619995 | 478.600006 | 481.399994 | 481.335083 | 38200500 |
2023-11-30 | 480.239990 | 481.100006 | 464.220001 | 467.700012 | 467.636963 | 52624700 |
2023-12-01 | 465.250000 | 472.000000 | 461.869995 | 467.649994 | 467.586945 | 36880900 |
2023-12-04 | 460.769989 | 460.769989 | 450.100006 | 455.100006 | 455.038666 | 43754300 |
2023-12-05 | 454.660004 | 466.000000 | 452.709991 | 465.660004 | 465.638153 | 37171800 |
2023-12-06 | 472.149994 | 473.869995 | 454.119995 | 455.029999 | 455.008667 | 38059000 |
2023-12-07 | 457.000000 | 466.290009 | 456.040009 | 465.959991 | 465.938141 | 35082300 |
2023-12-08 | 465.950012 | 477.410004 | 465.500000 | 475.059998 | 475.037720 | 35880300 |
2023-12-11 | 474.910004 | 475.309998 | 458.299988 | 466.269989 | 466.248108 | 50972800 |
2023-12-12 | 460.459991 | 476.660004 | 460.459991 | 476.570007 | 476.547638 | 37238700 |
2023-12-13 | 476.290009 | 485.940002 | 476.079987 | 480.880005 | 480.857452 | 44779200 |
2023-12-14 | 483.899994 | 486.700012 | 474.220001 | 483.500000 | 483.477325 | 39123200 |
2023-12-15 | 481.940002 | 494.040009 | 481.200012 | 488.899994 | 488.877075 | 47947800 |
2023-12-18 | 494.000000 | 504.329987 | 491.500000 | 500.769989 | 500.746490 | 41258700 |
2023-12-19 | 494.239990 | 497.000000 | 488.950012 | 496.040009 | 496.016754 | 46444400 |
2023-12-20 | 496.549988 | 499.989990 | 480.980011 | 481.109985 | 481.087402 | 39789400 |
2023-12-21 | 488.109985 | 490.950012 | 484.190002 | 489.899994 | 489.877014 | 30042500 |
2023-12-22 | 491.950012 | 493.829987 | 484.670013 | 488.299988 | 488.277069 | 25213900 |
2023-12-26 | 489.679993 | 496.000000 | 489.600006 | 492.790009 | 492.766907 | 24420000 |
2023-12-27 | 495.109985 | 496.799988 | 490.850006 | 494.170013 | 494.146820 | 23364800 |
2023-12-28 | 496.429993 | 498.839996 | 494.119995 | 495.220001 | 495.196777 | 24658700 |
2023-12-29 | 498.130005 | 499.970001 | 487.510010 | 495.220001 | 495.196777 | 38869000 |
2024-01-02 | 492.440002 | 492.950012 | 475.950012 | 481.679993 | 481.657410 | 41125400 |
2024-01-03 | 474.850006 | 481.839996 | 473.200012 | 475.690002 | 475.667694 | 32089600 |
2024-01-04 | 477.670013 | 485.000000 | 475.079987 | 479.980011 | 479.957489 | 30653500 |
2024-01-05 | 484.619995 | 495.470001 | 483.059998 | 490.970001 | 490.946960 | 41456800 |
2024-01-08 | 495.119995 | 522.750000 | 494.790009 | 522.530029 | 522.505493 | 64251000 |
2024-01-09 | 524.010010 | 543.250000 | 516.900024 | 531.400024 | 531.375122 | 77310000 |
2024-01-10 | 536.159973 | 546.000000 | 534.890015 | 543.500000 | 543.474487 | 53379600 |
2024-01-11 | 549.989990 | 553.460022 | 535.599976 | 548.219971 | 548.194275 | 59675900 |
2024-01-12 | 546.200012 | 549.700012 | 543.299988 | 547.099976 | 547.074341 | 35247900 |
2024-01-16 | 550.179993 | 568.349976 | 549.000000 | 563.820007 | 563.793579 | 44958000 |
2024-01-17 | 563.469971 | 564.710022 | 547.400024 | 560.530029 | 560.503723 | 47439400 |
2024-01-18 | 572.599976 | 576.000000 | 561.070007 | 571.070007 | 571.043213 | 49165000 |
2024-01-19 | 579.890015 | 595.000000 | 572.250000 | 594.909973 | 594.882080 | 54210300 |
2024-01-22 | 600.489990 | 603.309998 | 590.700012 | 596.539978 | 596.512024 | 45295500 |
2024-01-23 | 595.700012 | 599.099976 | 585.849976 | 598.729980 | 598.701904 | 29465400 |
2024-01-24 | 603.039978 | 628.489990 | 599.380005 | 613.619995 | 613.591187 | 56027100 |
2024-01-25 | 623.500000 | 627.190002 | 608.500000 | 616.169983 | 616.141052 | 48277700 |
2024-01-26 | 609.599976 | 617.830017 | 605.729980 | 610.309998 | 610.281372 | 39030900 |
2024-01-29 | 612.320007 | 624.890015 | 609.070007 | 624.650024 | 624.620728 | 34873300 |
2024-01-30 | 629.000000 | 634.929993 | 622.599976 | 627.739990 | 627.710571 | 41073500 |
2024-01-31 | 614.400024 | 622.690002 | 607.000000 | 615.270020 | 615.241150 | 45379500 |
2024-02-01 | 621.000000 | 631.909973 | 616.500000 | 630.270020 | 630.240479 | 36914600 |
2024-02-02 | 639.739990 | 666.000000 | 636.900024 | 661.599976 | 661.568970 | 47578000 |
2024-02-05 | 682.250000 | 694.969971 | 672.049988 | 693.320007 | 693.287476 | 68007800 |
2024-02-06 | 696.299988 | 697.539978 | 663.000000 | 682.229980 | 682.197998 | 68311100 |
2024-02-07 | 683.190002 | 702.200012 | 676.000000 | 700.989990 | 700.957092 | 49557500 |
2024-02-08 | 700.739990 | 707.940002 | 694.549988 | 696.409973 | 696.377319 | 41442200 |
2024-02-09 | 705.330017 | 721.849976 | 702.119995 | 721.330017 | 721.296204 | 43663700 |
2024-02-12 | 726.000000 | 746.109985 | 712.500000 | 722.479980 | 722.446106 | 61371000 |
2024-02-13 | 704.000000 | 734.500000 | 696.200012 | 721.280029 | 721.246216 | 60258000 |
2024-02-14 | 732.020020 | 742.359985 | 719.380005 | 739.000000 | 738.965332 | 50491700 |
2024-02-15 | 738.690002 | 739.750000 | 724.000000 | 726.580017 | 726.545959 | 42012200 |
2024-02-16 | 741.000000 | 744.020020 | 725.010010 | 726.130005 | 726.095947 | 49391800 |
2024-02-20 | 719.469971 | 719.559998 | 677.340027 | 694.520020 | 694.487427 | 70483300 |
2024-02-21 | 680.059998 | 688.880005 | 662.479980 | 674.719971 | 674.688293 | 69029800 |
2024-02-22 | 750.250000 | 785.750000 | 742.200012 | 785.380005 | 785.343140 | 86510000 |
2024-02-23 | 807.900024 | 823.940002 | 775.700012 | 788.169983 | 788.132996 | 82938800 |
2024-02-26 | 797.000000 | 806.460022 | 785.049988 | 790.919983 | 790.882874 | 50397300 |
2024-02-27 | 793.809998 | 794.799988 | 771.619995 | 787.010010 | 786.973083 | 39170500 |
2024-02-28 | 776.200012 | 789.330017 | 771.250000 | 776.630005 | 776.593567 | 39311000 |
2024-02-29 | 790.940002 | 799.900024 | 783.500000 | 791.119995 | 791.082886 | 50728900 |
2024-03-01 | 800.000000 | 823.000000 | 794.349976 | 822.789978 | 822.751404 | 47677700 |
2024-03-04 | 841.299988 | 876.950012 | 837.190002 | 852.369995 | 852.330017 | 61561600 |
2024-03-05 | 852.700012 | 860.969971 | 834.169983 | 859.640015 | 859.640015 | 52063900 |
2024-03-06 | 880.219971 | 897.239990 | 870.299988 | 887.000000 | 887.000000 | 58252000 |
2024-03-07 | 901.580017 | 927.669983 | 896.020020 | 926.690002 | 926.690002 | 60811900 |
2024-03-08 | 951.380005 | 974.000000 | 865.059998 | 875.280029 | 875.280029 | 113299600 |
2024-03-11 | 864.289978 | 887.969971 | 841.659973 | 857.739990 | 857.739990 | 67836400 |
2024-03-12 | 880.489990 | 919.599976 | 861.500000 | 919.130005 | 919.130005 | 66807500 |
2024-03-13 | 910.549988 | 915.039978 | 884.349976 | 908.880005 | 908.880005 | 63571300 |
2024-03-14 | 895.770020 | 906.460022 | 866.000000 | 879.440002 | 879.440002 | 60231800 |
2024-03-15 | 869.299988 | 895.460022 | 862.570007 | 878.369995 | 878.369995 | 64019300 |
2024-03-18 | 903.880005 | 924.049988 | 870.849976 | 884.549988 | 884.549988 | 66897600 |
2024-03-19 | 867.000000 | 905.440002 | 850.099976 | 893.979980 | 893.979980 | 67217100 |
2024-03-20 | 897.969971 | 904.099976 | 882.229980 | 903.719971 | 903.719971 | 47906300 |
2024-03-21 | 923.000000 | 926.479980 | 904.049988 | 914.349976 | 914.349976 | 48037200 |
2024-03-22 | 911.409973 | 947.780029 | 908.340027 | 942.890015 | 942.890015 | 58521500 |
2024-03-25 | 939.409973 | 967.659973 | 935.099976 | 950.020020 | 950.020020 | 55213600 |
2024-03-26 | 958.510010 | 963.750000 | 925.020020 | 925.609985 | 925.609985 | 51364800 |
2024-03-27 | 931.119995 | 932.400024 | 891.229980 | 902.500000 | 902.500000 | 58606700 |
2024-03-28 | 900.000000 | 913.000000 | 891.929993 | 903.559998 | 903.559998 | 43521200 |
2024-04-01 | 902.989990 | 922.250000 | 892.039978 | 903.630005 | 903.630005 | 45244100 |
2024-04-02 | 884.479980 | 900.940002 | 876.200012 | 894.520020 | 894.520020 | 43306400 |
2024-04-03 | 884.840027 | 903.739990 | 884.000000 | 889.640015 | 889.640015 | 37006700 |
2024-04-04 | 904.059998 | 906.340027 | 858.799988 | 859.049988 | 859.049988 | 43496500 |
2024-04-05 | 868.659973 | 884.809998 | 859.260010 | 880.080017 | 880.080017 | 39885700 |
2024-04-08 | 887.000000 | 888.299988 | 867.320007 | 871.330017 | 871.330017 | 28322000 |
2024-04-09 | 874.419983 | 876.349976 | 830.219971 | 853.539978 | 853.539978 | 50354700 |
2024-04-10 | 839.260010 | 874.000000 | 837.090027 | 870.390015 | 870.390015 | 43192900 |
2024-04-11 | 874.200012 | 907.390015 | 869.260010 | 906.159973 | 906.159973 | 43163700 |
2024-04-12 | 896.989990 | 901.750000 | 875.299988 | 881.859985 | 881.859985 | 42488900 |
2024-04-15 | 890.979980 | 906.130005 | 859.289978 | 860.010010 | 860.010010 | 44307700 |
2024-04-16 | 864.330017 | 881.179993 | 860.640015 | 874.150024 | 874.150024 | 37045300 |
2024-04-17 | 883.400024 | 887.750000 | 839.500000 | 840.349976 | 840.349976 | 49540000 |
2024-04-18 | 849.700012 | 861.900024 | 824.020020 | 846.710022 | 846.710022 | 44726000 |
2024-04-19 | 831.500000 | 843.239990 | 756.059998 | 762.000000 | 762.000000 | 87190500 |
2024-04-22 | 781.039978 | 800.729980 | 764.000000 | 795.179993 | 795.179993 | 59634100 |
2024-04-23 | 807.690002 | 827.690002 | 802.640015 | 824.229980 | 824.229980 | 43855900 |
2024-04-24 | 839.500000 | 840.820007 | 791.830017 | 796.770020 | 796.770020 | 51220800 |
2024-04-25 | 788.679993 | 833.229980 | 782.229980 | 826.320007 | 826.320007 | 42464100 |
2024-04-26 | 838.179993 | 883.309998 | 833.869995 | 877.349976 | 877.349976 | 55101100 |
2024-04-29 | 875.950012 | 879.919983 | 852.659973 | 877.570007 | 877.570007 | 38897100 |
2024-04-30 | 872.400024 | 888.190002 | 863.000000 | 864.020020 | 864.020020 | 36370900 |
2024-05-01 | 850.770020 | 860.000000 | 812.549988 | 830.409973 | 830.409973 | 55986300 |
2024-05-02 | 844.489990 | 862.369995 | 832.000000 | 858.169983 | 858.169983 | 37789800 |
2024-05-03 | 877.890015 | 892.809998 | 870.400024 | 887.890015 | 887.890015 | 39834100 |
2024-05-06 | 893.900024 | 922.200012 | 890.549988 | 921.400024 | 921.400024 | 37620300 |
2024-05-07 | 910.979980 | 917.809998 | 890.109985 | 905.539978 | 905.539978 | 43734200 |
2024-05-08 | 894.830017 | 911.940002 | 894.200012 | 904.119995 | 904.119995 | 32572100 |
2024-05-09 | 905.289978 | 910.719971 | 882.309998 | 887.469971 | 887.469971 | 37801300 |
2024-05-10 | 903.049988 | 914.010010 | 892.270020 | 898.780029 | 898.780029 | 33532500 |
2024-05-13 | 904.780029 | 909.979980 | 885.289978 | 903.989990 | 903.989990 | 28968000 |
2024-05-14 | 895.989990 | 916.510010 | 889.340027 | 913.559998 | 913.559998 | 29650700 |
2024-05-15 | 924.719971 | 948.619995 | 915.989990 | 946.299988 | 946.299988 | 41773500 |
2024-05-16 | 949.099976 | 958.190002 | 941.030029 | 943.590027 | 943.590027 | 32395200 |
2024-05-17 | 943.690002 | 947.400024 | 918.059998 | 924.789978 | 924.789978 | 35969100 |
2024-05-20 | 937.500000 | 952.000000 | 934.400024 | 947.799988 | 947.799988 | 31876400 |
2024-05-21 | 935.989990 | 954.000000 | 931.799988 | 953.859985 | 953.859985 | 32894600 |
2024-05-22 | 954.590027 | 960.200012 | 932.489990 | 949.500000 | 949.500000 | 54864800 |
2024-05-23 | 1020.280029 | 1063.199951 | 1015.200012 | 1037.989990 | 1037.989990 | 83506500 |
2024-05-24 | 1044.489990 | 1064.750000 | 1030.000000 | 1064.689941 | 1064.689941 | 42650200 |
2024-05-28 | 1102.439941 | 1149.390015 | 1098.829956 | 1139.010010 | 1139.010010 | 65272800 |
2024-05-29 | 1130.500000 | 1154.920044 | 1109.010010 | 1148.250000 | 1148.250000 | 55744200 |
2024-05-30 | 1146.500000 | 1158.189941 | 1096.630005 | 1105.000000 | 1105.000000 | 48735000 |
2024-05-31 | 1125.199951 | 1127.170044 | 1069.400024 | 1096.329956 | 1096.329956 | 61326300 |
2024-06-03 | 1136.209961 | 1150.000000 | 1120.030029 | 1150.000000 | 1150.000000 | 43616800 |
2024-06-04 | 1157.170044 | 1161.229980 | 1140.449951 | 1147.050049 | 1147.050049 | 20345194 |